Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	16.10	16.10	15.95	16.02	14,880	-0.09(-0.55%)
Nov 29, 2004	16.16	16.18	15.98	16.11	14,150	-0.01(-0.04%)
Nov 26, 2004	15.92	16.12	15.92	16.12	13,275	+0.21(+1.29%)
Nov 24, 2004	15.86	15.92	15.83	15.91	19,986	+0.13(+0.83%)
Nov 23, 2004	15.85	15.85	15.77	15.78	39,243	-0.07(-0.43%)
Nov 22, 2004	15.69	15.85	15.67	15.85	13,421	+0.11(+0.70%)
Nov 19, 2004	15.86	15.86	15.74	15.74	12,254	-0.12(-0.78%)
Nov 18, 2004	15.90	15.92	15.86	15.86	12,254	-0.13(-0.81%)
Nov 17, 2004	15.88	16.03	15.88	15.99	11,379	+0.25(+1.61%)
Nov 16, 2004	15.74	15.76	15.70	15.74	34,575	-0.06(-0.39%)
Nov 15, 2004	15.85	15.88	15.80	15.80	21,007	-0.22(-1.37%)
Nov 12, 2004	15.85	16.02	15.80	16.02	31,073	+0.08(+0.52%)
Nov 11, 2004	15.77	15.94	15.72	15.94	28,301	+0.36(+2.29%)
Nov 10, 2004	15.67	15.68	15.58	15.58	32,678	-0.01(-0.04%)
Nov 09, 2004	15.58	15.61	15.58	15.59	11,087	+0.00(+0.00%)
Nov 08, 2004	15.65	15.68	15.59	15.59	14,588	-0.09(-0.57%)
Nov 05, 2004	15.55	15.76	15.55	15.68	25,530	+0.08(+0.48%)
Nov 04, 2004	15.48	15.68	15.44	15.60	37,930	+0.16(+1.07%)
Nov 03, 2004	15.40	15.49	15.40	15.44	23,925	+0.18(+1.17%)
Nov 02, 2004	15.29	15.31	15.22	15.26	16,339	+0.04(+0.27%)
Nov 01, 2004	15.23	15.24	15.15	15.22	82,425	+0.01(+0.05%)
Oct 29, 2004	15.18	15.21	15.13	15.21	2,917	+0.05(+0.32%)
Oct 28, 2004	15.08	15.16	15.08	15.16	7,148	+0.10(+0.64%)
Oct 27, 2004	14.92	15.07	14.92	15.07	3,355	+0.27(+1.81%)
Oct 26, 2004	14.80	14.81	14.79	14.80	2,334	-0.01(-0.05%)
Oct 25, 2004	14.79	14.83	14.76	14.81	39,097	+0.01(+0.09%)
Oct 22, 2004	14.87	14.93	14.79	14.79	22,612	-0.06(-0.42%)
Oct 21, 2004	14.85	14.92	14.81	14.85	22,466	+0.06(+0.42%)
Oct 20, 2004	14.73	14.81	14.72	14.79	10,066	+0.00(+0.00%)
Oct 19, 2004	14.80	14.83	14.76	14.79	3,355	+0.12(+0.84%)
Oct 18, 2004	14.68	14.72	14.64	14.67	5,543	+0.00(+0.00%)
Oct 15, 2004	14.67	14.71	14.67	14.67	16,922	+0.24(+1.66%)
Oct 14, 2004	14.50	14.53	14.42	14.43	3,355	-0.08(-0.52%)
Oct 13, 2004	14.51	14.52	14.50	14.50	875	-0.05(-0.33%)
Oct 12, 2004	14.49	14.61	14.49	14.55	33,845	-0.27(-1.85%)
Oct 11, 2004	14.76	14.83	14.76	14.83	3,938	+0.11(+0.75%)
Oct 08, 2004	14.70	14.86	14.70	14.72	17,506	-0.03(-0.23%)
Oct 07, 2004	14.76	14.79	14.75	14.75	2,188	-0.03(-0.19%)
Oct 06, 2004	14.77	14.83	14.77	14.78	10,212	-0.09(-0.60%)
Oct 05, 2004	14.81	14.87	14.76	14.87	12,254	+0.03(+0.23%)
Oct 04, 2004	14.79	14.84	14.73	14.83	65,940	-0.01(-0.09%)
Oct 01, 2004	14.61	14.85	14.61	14.85	34,575	+0.36(+2.46%)
Sep 30, 2004	14.07	14.49	14.07	14.49	40,994	-0.07(-0.47%)
Sep 29, 2004	14.51	14.56	14.51	14.56	3,501	+0.04(+0.28%)
Sep 28, 2004	14.44	14.52	14.43	14.52	3,063	+0.10(+0.66%)
Sep 27, 2004	14.34	14.42	14.29	14.42	4,960	-0.04(-0.28%)
Sep 24, 2004	14.38	14.46	14.35	14.46	8,899	+0.17(+1.20%)
Sep 23, 2004	14.39	14.42	14.29	14.29	18,089	-0.19(-1.28%)
Sep 22, 2004	14.43	14.49	14.39	14.48	11,962	-0.14(-0.94%)
Sep 21, 2004	14.55	14.61	14.55	14.61	5,106	+0.27(+1.91%)
Sep 20, 2004	14.34	14.34	14.34	14.34	1,312	-0.07(-0.48%)
Sep 17, 2004	14.50	14.51	14.41	14.41	5,689	+0.08(+0.53%)
Sep 16, 2004	14.30	14.44	14.30	14.33	45,662	+0.01(+0.05%)
Sep 15, 2004	14.40	14.43	14.25	14.33	36,763	-0.16(-1.14%)
Sep 14, 2004	14.51	14.55	14.49	14.49	583	-0.09(-0.61%)
Sep 13, 2004	14.50	14.58	14.46	14.58	11,087	+0.17(+1.19%)
Sep 10, 2004	14.37	14.46	14.37	14.41	1,312	+0.13(+0.91%)
Sep 09, 2004	14.14	14.28	14.14	14.28	9,920	+0.02(+0.14%)
Sep 08, 2004	14.15	14.28	14.15	14.26	3,647	+0.01(+0.05%)
Sep 07, 2004	14.25	14.30	14.20	14.25	51,206	+0.08(+0.53%)
Sep 03, 2004	14.13	14.25	14.13	14.18	12,254	-0.08(-0.58%)
Sep 02, 2004	14.13	14.26	14.11	14.26	21,882	+0.14(+0.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.